Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 9.184 | 9.197 | 8.955 | 8.960 | 3,494,929 | -0.19(-2.03%) |
Jul 30, 2013 | 9.211 | 9.239 | 9.103 | 9.145 | 1,874,914 | -0.01(-0.16%) |
Jul 29, 2013 | 9.231 | 9.239 | 9.090 | 9.160 | 2,192,589 | -0.09(-1.01%) |
Jul 26, 2013 | 9.189 | 9.258 | 9.123 | 9.253 | 2,606,322 | +0.07(+0.73%) |
Jul 25, 2013 | 9.157 | 9.234 | 9.068 | 9.187 | 5,241,808 | +0.04(+0.43%) |
Jul 24, 2013 | 9.365 | 9.365 | 9.044 | 9.147 | 5,348,394 | -0.18(-1.91%) |
Jul 23, 2013 | 9.384 | 9.394 | 9.253 | 9.325 | 1,826,683 | -0.01(-0.11%) |
Jul 22, 2013 | 9.199 | 9.340 | 9.182 | 9.335 | 1,616,807 | +0.12(+1.26%) |
Jul 19, 2013 | 9.276 | 9.362 | 9.207 | 9.219 | 3,344,105 | -0.03(-0.37%) |
Jul 18, 2013 | 9.155 | 9.266 | 9.132 | 9.253 | 2,140,487 | +0.13(+1.38%) |
Jul 17, 2013 | 9.081 | 9.167 | 9.051 | 9.128 | 1,762,675 | +0.07(+0.82%) |
Jul 16, 2013 | 9.113 | 9.184 | 9.046 | 9.053 | 1,856,842 | -0.07(-0.76%) |
Jul 15, 2013 | 9.031 | 9.157 | 9.004 | 9.123 | 2,341,952 | +0.08(+0.90%) |
Jul 12, 2013 | 9.061 | 9.093 | 8.977 | 9.041 | 1,132,131 | -0.03(-0.33%) |
Jul 11, 2013 | 9.014 | 9.118 | 9.014 | 9.071 | 2,369,151 | +0.17(+1.86%) |
Jul 10, 2013 | 8.878 | 8.927 | 8.829 | 8.905 | 2,255,568 | +0.03(+0.36%) |
Jul 09, 2013 | 8.718 | 8.903 | 8.698 | 8.873 | 1,851,161 | +0.18(+2.04%) |
Jul 08, 2013 | 8.715 | 8.819 | 8.685 | 8.695 | 2,184,758 | -0.02(-0.20%) |
Jul 05, 2013 | 8.816 | 8.844 | 8.525 | 8.713 | 1,895,772 | -0.02(-0.23%) |
Jul 03, 2013 | 8.762 | 8.769 | 8.631 | 8.732 | 1,945,469 | -0.04(-0.45%) |
Jul 02, 2013 | 8.755 | 8.839 | 8.710 | 8.772 | 3,481,817 | +0.01(+0.17%) |
Jul 01, 2013 | 8.851 | 8.898 | 8.730 | 8.757 | 3,424,402 | -0.04(-0.42%) |
Jun 28, 2013 | 8.767 | 8.851 | 8.693 | 8.794 | 9,956,601 | +0.04(+0.42%) |
Jun 27, 2013 | 8.599 | 8.839 | 8.597 | 8.757 | 6,421,600 | +0.24(+2.84%) |
Jun 26, 2013 | 8.473 | 8.547 | 8.436 | 8.515 | 5,110,089 | +0.12(+1.47%) |
Jun 25, 2013 | 8.315 | 8.424 | 8.204 | 8.392 | 4,916,945 | +0.15(+1.77%) |
Jun 24, 2013 | 8.071 | 8.341 | 7.935 | 8.246 | 5,109,384 | +0.10(+1.18%) |
Jun 21, 2013 | 8.174 | 8.263 | 8.036 | 8.150 | 8,372,179 | -0.01(-0.09%) |
Jun 20, 2013 | 8.406 | 8.406 | 8.094 | 8.157 | 5,037,983 | -0.31(-3.62%) |
Jun 19, 2013 | 8.821 | 8.839 | 8.430 | 8.463 | 4,220,697 | -0.34(-3.82%) |
Jun 18, 2013 | 8.809 | 8.846 | 8.730 | 8.799 | 5,303,755 | +0.02(+0.25%) |
Jun 17, 2013 | 8.898 | 8.952 | 8.742 | 8.777 | 6,033,280 | -0.06(-0.67%) |
Jun 14, 2013 | 8.844 | 8.932 | 8.777 | 8.836 | 3,522,395 | -0.01(-0.11%) |
Jun 13, 2013 | 8.624 | 8.867 | 8.611 | 8.846 | 3,609,641 | +0.21(+2.46%) |
Jun 12, 2013 | 8.705 | 8.727 | 8.599 | 8.634 | 3,952,491 | -0.04(-0.46%) |
Jun 11, 2013 | 8.762 | 8.821 | 8.631 | 8.673 | 5,057,857 | -0.20(-2.20%) |
Jun 10, 2013 | 8.930 | 8.977 | 8.836 | 8.868 | 2,210,925 | -0.06(-0.69%) |
Jun 07, 2013 | 8.972 | 8.982 | 8.804 | 8.930 | 2,323,787 | +0.01(+0.08%) |
Jun 06, 2013 | 8.816 | 8.923 | 8.755 | 8.923 | 3,508,980 | +0.09(+0.98%) |
Jun 05, 2013 | 8.898 | 8.952 | 8.794 | 8.836 | 2,069,195 | -0.09(-1.00%) |
Jun 04, 2013 | 9.024 | 9.076 | 8.890 | 8.925 | 3,733,987 | -0.11(-1.20%) |
Jun 03, 2013 | 8.982 | 9.100 | 8.931 | 9.034 | 5,164,754 | +0.04(+0.44%) |
May 31, 2013 | 9.039 | 9.147 | 8.992 | 8.994 | 4,604,141 | -0.08(-0.87%) |
May 30, 2013 | 9.095 | 9.172 | 9.053 | 9.073 | 4,950,951 | +0.01(+0.08%) |
May 29, 2013 | 9.169 | 9.229 | 8.927 | 9.066 | 6,050,599 | -0.19(-2.03%) |
May 28, 2013 | 9.355 | 9.416 | 9.182 | 9.253 | 5,003,811 | +0.00(+0.05%) |
May 24, 2013 | 9.335 | 9.335 | 9.142 | 9.249 | 4,131,118 | -0.11(-1.19%) |
May 23, 2013 | 9.436 | 9.436 | 9.268 | 9.360 | 7,266,692 | -0.13(-1.38%) |
May 22, 2013 | 9.762 | 9.824 | 9.463 | 9.491 | 4,449,345 | -0.25(-2.56%) |
May 21, 2013 | 9.745 | 9.779 | 9.715 | 9.740 | 5,167,123 | +0.02(+0.23%) |
May 20, 2013 | 9.708 | 9.763 | 9.605 | 9.718 | 3,874,129 | +0.04(+0.42%) |
May 17, 2013 | 9.738 | 9.787 | 9.648 | 9.677 | 5,997,296 | -0.00(-0.05%) |
May 16, 2013 | 9.770 | 9.804 | 9.665 | 9.682 | 5,418,363 | -0.08(-0.78%) |
May 15, 2013 | 9.767 | 9.794 | 9.670 | 9.758 | 6,147,791 | -0.01(-0.08%) |
May 13, 2013 | 9.775 | 9.792 | 9.719 | 9.765 | 5,142,439 | -0.07(-0.70%) |
May 10, 2013 | 9.899 | 9.953 | 9.828 | 9.833 | 4,969,923 | -0.06(-0.62%) |
May 09, 2013 | 10.05 | 10.05 | 9.880 | 9.894 | 2,802,359 | -0.11(-1.10%) |
May 08, 2013 | 10.03 | 10.06 | 9.973 | 10.00 | 3,715,912 | -0.03(-0.29%) |
May 07, 2013 | 9.968 | 10.07 | 9.909 | 10.03 | 3,943,958 | +0.09(+0.93%) |
May 06, 2013 | 9.848 | 9.973 | 9.848 | 9.941 | 5,064,971 | +0.12(+1.27%) |
May 03, 2013 | 9.892 | 9.904 | 9.809 | 9.816 | 2,556,918 | +0.01(+0.07%) |
May 02, 2013 | 9.819 | 9.890 | 9.784 | 9.809 | 2,601,264 | +0.04(+0.38%) |